Italia markets open in 1 hour 55 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.109,34 +492,24 (+1,27%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.218,10 -68,14 (-0,11%) CMC Crypto 200
1.514,13 -12,28 (-0,80%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:220.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00220000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 2.64 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 3.13% |
| AMAT240531C00220000 | 2024-05-22 3:39PM EDT | 2024-05-31 | 3.52 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| AMAT240607C00220000 | 2024-05-22 1:37PM EDT | 2024-06-07 | 4.62 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| AMAT240614C00220000 | 2024-05-22 2:11PM EDT | 2024-06-14 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| AMAT240621C00220000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 6.68 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.78% |
| AMAT240628C00220000 | 2024-05-22 3:59PM EDT | 2024-06-28 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AMAT240719C00220000 | 2024-05-22 3:50PM EDT | 2024-07-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.78% |
| AMAT240920C00220000 | 2024-05-22 2:22PM EDT | 2024-09-20 | 16.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.39% |
| AMAT241018C00220000 | 2024-05-22 2:44PM EDT | 2024-10-18 | 19.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| AMAT241115C00220000 | 2024-05-22 2:48PM EDT | 2024-11-15 | 22.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMAT241220C00220000 | 2024-05-21 9:45AM EDT | 2024-12-20 | 24.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AMAT250117C00220000 | 2024-05-21 11:50AM EDT | 2025-01-17 | 26.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| AMAT250321C00220000 | 2024-05-21 10:44AM EDT | 2025-03-21 | 31.35 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.20% |
| AMAT250620C00220000 | 2024-05-22 12:05PM EDT | 2025-06-20 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AMAT260116C00220000 | 2024-05-22 3:29PM EDT | 2026-01-16 | 45.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00220000 | 2024-05-22 3:57PM EDT | 2024-05-24 | 4.63 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| AMAT240531P00220000 | 2024-05-22 3:54PM EDT | 2024-05-31 | 5.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| AMAT240607P00220000 | 2024-05-22 3:50PM EDT | 2024-06-07 | 6.93 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| AMAT240614P00220000 | 2024-05-22 2:54PM EDT | 2024-06-14 | 7.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240621P00220000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| AMAT240628P00220000 | 2024-05-22 12:42PM EDT | 2024-06-28 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240719P00220000 | 2024-05-22 3:43PM EDT | 2024-07-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMAT240920P00220000 | 2024-05-22 11:13AM EDT | 2024-09-20 | 15.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT241018P00220000 | 2024-05-21 3:54PM EDT | 2024-10-18 | 17.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMAT241115P00220000 | 2024-05-22 12:03PM EDT | 2024-11-15 | 19.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT241220P00220000 | 2024-05-20 12:25PM EDT | 2024-12-20 | 20.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMAT250117P00220000 | 2024-05-22 11:12AM EDT | 2025-01-17 | 22.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMAT250321P00220000 | 2024-05-14 12:28PM EDT | 2025-03-21 | 30.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT250620P00220000 | 2024-05-22 12:49PM EDT | 2025-06-20 | 27.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT260116P00220000 | 2024-05-20 3:50PM EDT | 2026-01-16 | 33.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.